Price History - EXCL

Kembali ke Company
Ticker: EXCL
Company: PT XLSMART Telecom Sejahtera Tbk
Date Open High Low Close Volume Value
19-Jan-2024 2,320.00 2,420.00 2,290.00 2,370.00 57,782,800 0
18-Jan-2024 2,230.00 2,350.00 2,230.00 2,320.00 31,273,400 0
17-Jan-2024 2,270.00 2,270.00 2,220.00 2,250.00 27,231,600 0
16-Jan-2024 2,250.00 2,300.00 2,250.00 2,270.00 13,345,100 0
15-Jan-2024 2,200.00 2,320.00 2,180.00 2,280.00 28,710,100 0
12-Jan-2024 2,280.00 2,280.00 2,180.00 2,200.00 37,004,700 0
11-Jan-2024 2,170.00 2,310.00 2,160.00 2,280.00 77,067,500 0
10-Jan-2024 2,110.00 2,180.00 2,100.00 2,150.00 42,369,900 0
09-Jan-2024 2,110.00 2,130.00 2,100.00 2,110.00 10,259,600 0
08-Jan-2024 2,130.00 2,160.00 2,100.00 2,110.00 19,284,900 0
05-Jan-2024 2,090.00 2,120.00 2,070.00 2,100.00 27,968,900 0
04-Jan-2024 2,050.00 2,130.00 2,040.00 2,090.00 43,128,400 0
03-Jan-2024 2,000.00 2,070.00 2,000.00 2,050.00 33,557,500 0
02-Jan-2024 2,000.00 2,040.00 1,985.00 2,000.00 17,268,500 0
29-Dec-2023 1,970.00 2,000.00 1,965.00 2,000.00 13,669,900 0
28-Dec-2023 1,970.00 1,975.00 1,960.00 1,970.00 22,839,400 0
27-Dec-2023 2,010.00 2,030.00 1,965.00 1,970.00 16,322,000 0
22-Dec-2023 1,985.00 2,040.00 1,975.00 2,010.00 39,439,900 0
21-Dec-2023 1,980.00 1,990.00 1,965.00 1,980.00 30,809,900 0
20-Dec-2023 1,950.00 1,995.00 1,930.00 1,975.00 32,212,600 0
19-Dec-2023 1,895.00 1,965.00 1,895.00 1,945.00 11,357,800 0
18-Dec-2023 1,930.00 1,940.00 1,885.00 1,895.00 19,988,200 0
15-Dec-2023 1,950.00 1,970.00 1,925.00 1,930.00 19,400,100 0
14-Dec-2023 1,925.00 1,980.00 1,925.00 1,945.00 13,505,600 0
13-Dec-2023 1,930.00 1,950.00 1,900.00 1,925.00 14,930,200 0
12-Dec-2023 1,945.00 1,960.00 1,920.00 1,930.00 20,299,700 0
11-Dec-2023 2,040.00 2,050.00 1,935.00 1,945.00 24,475,600 0
08-Dec-2023 2,070.00 2,080.00 2,030.00 2,040.00 19,201,100 0
07-Dec-2023 2,150.00 2,150.00 2,030.00 2,070.00 31,625,900 0
06-Dec-2023 2,060.00 2,170.00 2,060.00 2,140.00 37,650,700 0
05-Dec-2023 2,070.00 2,080.00 2,040.00 2,050.00 16,769,300 0
04-Dec-2023 2,080.00 2,100.00 2,030.00 2,070.00 26,251,100 0
01-Dec-2023 2,120.00 2,130.00 2,080.00 2,080.00 15,771,700 0
30-Nov-2023 2,170.00 2,170.00 2,120.00 2,120.00 13,509,400 0
29-Nov-2023 2,160.00 2,170.00 2,120.00 2,160.00 9,142,700 0
28-Nov-2023 2,100.00 2,170.00 2,090.00 2,150.00 16,657,100 0
27-Nov-2023 2,090.00 2,110.00 2,070.00 2,100.00 9,003,200 0
24-Nov-2023 2,090.00 2,110.00 2,060.00 2,080.00 12,956,200 0
23-Nov-2023 2,080.00 2,130.00 2,050.00 2,090.00 25,714,200 0
22-Nov-2023 2,070.00 2,140.00 2,060.00 2,070.00 15,668,700 0
21-Nov-2023 2,090.00 2,100.00 2,050.00 2,070.00 7,170,000 0
20-Nov-2023 2,080.00 2,120.00 2,080.00 2,090.00 2,841,100 0
17-Nov-2023 2,100.00 2,140.00 2,080.00 2,080.00 10,755,900 0
16-Nov-2023 2,150.00 2,150.00 2,090.00 2,100.00 19,703,100 0
15-Nov-2023 2,180.00 2,240.00 2,140.00 2,150.00 12,540,100 0
14-Nov-2023 2,200.00 2,200.00 2,160.00 2,160.00 5,152,700 0
13-Nov-2023 2,220.00 2,290.00 2,160.00 2,200.00 13,008,500 0
10-Nov-2023 2,170.00 2,260.00 2,140.00 2,220.00 14,327,900 0
09-Nov-2023 2,180.00 2,230.00 2,160.00 2,170.00 13,540,600 0
08-Nov-2023 2,120.00 2,180.00 2,080.00 2,160.00 6,942,500 0
07-Nov-2023 2,110.00 2,130.00 2,070.00 2,110.00 12,598,100 0
06-Nov-2023 2,070.00 2,160.00 2,070.00 2,110.00 31,670,100 0
03-Nov-2023 2,040.00 2,070.00 2,020.00 2,050.00 17,993,200 0
02-Nov-2023 2,100.00 2,100.00 2,030.00 2,030.00 12,297,600 0
01-Nov-2023 2,200.00 2,200.00 2,060.00 2,060.00 13,000,300 0
31-Oct-2023 2,050.00 2,270.00 2,000.00 2,270.00 23,836,800 0
30-Oct-2023 2,110.00 2,130.00 2,040.00 2,050.00 7,205,600 0
27-Oct-2023 2,090.00 2,140.00 2,060.00 2,120.00 6,418,000 0
26-Oct-2023 2,130.00 2,130.00 2,030.00 2,090.00 21,167,700 0
25-Oct-2023 2,200.00 2,210.00 2,110.00 2,130.00 15,718,800 0
24-Oct-2023 2,180.00 2,200.00 2,130.00 2,190.00 8,637,100 0
23-Oct-2023 2,200.00 2,200.00 2,080.00 2,180.00 27,495,200 0
20-Oct-2023 2,240.00 2,240.00 2,180.00 2,200.00 17,707,000 0
19-Oct-2023 2,300.00 2,300.00 2,230.00 2,240.00 8,571,400 0
18-Oct-2023 2,400.00 2,400.00 2,250.00 2,300.00 24,625,900 0
17-Oct-2023 2,380.00 2,400.00 2,370.00 2,380.00 9,155,300 0
16-Oct-2023 2,380.00 2,400.00 2,350.00 2,380.00 6,976,100 0
13-Oct-2023 2,400.00 2,420.00 2,370.00 2,380.00 13,912,700 0
12-Oct-2023 2,390.00 2,420.00 2,370.00 2,380.00 5,419,400 0
11-Oct-2023 2,370.00 2,440.00 2,370.00 2,380.00 13,453,400 0
10-Oct-2023 2,380.00 2,390.00 2,360.00 2,370.00 4,889,600 0
09-Oct-2023 2,360.00 2,400.00 2,360.00 2,360.00 2,834,200 0
06-Oct-2023 2,370.00 2,410.00 2,360.00 2,360.00 2,608,100 0
05-Oct-2023 2,390.00 2,470.00 2,360.00 2,370.00 14,876,300 0
04-Oct-2023 2,440.00 2,450.00 2,350.00 2,370.00 6,605,200 0
03-Oct-2023 2,410.00 2,450.00 2,400.00 2,440.00 9,120,600 0
02-Oct-2023 2,380.00 2,460.00 2,370.00 2,410.00 20,058,500 0
29-Sep-2023 2,370.00 2,400.00 2,350.00 2,380.00 5,154,400 0
27-Sep-2023 2,340.00 2,380.00 2,310.00 2,360.00 6,493,700 0
26-Sep-2023 2,390.00 2,430.00 2,330.00 2,340.00 6,963,900 0
25-Sep-2023 2,460.00 2,500.00 2,380.00 2,380.00 13,019,600 0
22-Sep-2023 2,350.00 2,470.00 2,350.00 2,430.00 20,290,800 0
21-Sep-2023 2,350.00 2,380.00 2,340.00 2,350.00 13,913,600 0
20-Sep-2023 2,300.00 2,370.00 2,290.00 2,340.00 23,689,300 0
19-Sep-2023 2,330.00 2,340.00 2,300.00 2,300.00 11,495,400 0
18-Sep-2023 2,360.00 2,380.00 2,330.00 2,330.00 10,314,400 0
15-Sep-2023 2,400.00 2,400.00 2,350.00 2,350.00 15,771,400 0
14-Sep-2023 2,380.00 2,400.00 2,320.00 2,390.00 25,568,300 0
13-Sep-2023 2,350.00 2,400.00 2,330.00 2,380.00 14,602,100 0
12-Sep-2023 2,390.00 2,400.00 2,340.00 2,350.00 13,401,000 0
11-Sep-2023 2,340.00 2,420.00 2,340.00 2,390.00 28,746,600 0
08-Sep-2023 2,280.00 2,360.00 2,230.00 2,340.00 48,709,800 0
07-Sep-2023 2,480.00 2,480.00 2,260.00 2,280.00 56,869,100 0
06-Sep-2023 2,510.00 2,520.00 2,450.00 2,480.00 11,197,000 0
05-Sep-2023 2,470.00 2,550.00 2,450.00 2,490.00 23,143,900 0
04-Sep-2023 2,440.00 2,470.00 2,410.00 2,450.00 10,722,900 0
01-Sep-2023 2,500.00 2,500.00 2,410.00 2,440.00 17,859,400 0
31-Aug-2023 2,560.00 2,560.00 2,450.00 2,500.00 20,503,200 0
30-Aug-2023 2,500.00 2,560.00 2,490.00 2,560.00 42,600,800 0
29-Aug-2023 2,480.00 2,500.00 2,450.00 2,490.00 36,006,500 0